Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
0.520
-0.008 (-1.42%)
At close: Oct 25, 2024, 4:00 PM
0.511
-0.009 (-1.73%)
After-hours: Oct 25, 2024, 6:51 PM EDT
Kazia Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.57 | 0.58 | 0.52 | 0.53 | 0.53 | -8.86% | 804,258 |
Oct 23, 2024 | 0.58 | 0.63 | 0.56 | 0.58 | 0.58 | 1.86% | 790,686 |
Oct 22, 2024 | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | 1.26% | 684,281 |
Oct 21, 2024 | 0.52 | 0.65 | 0.51 | 0.56 | 0.56 | 11.78% | 3,354,605 |
Oct 18, 2024 | 0.49 | 0.57 | 0.47 | 0.50 | 0.50 | -4.65% | 2,861,483 |
Oct 17, 2024 | 0.37 | 0.56 | 0.37 | 0.53 | 0.53 | 58.04% | 17,061,308 |
Oct 16, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 1.00% | 465,660 |
Oct 15, 2024 | 0.40 | 0.41 | 0.33 | 0.33 | 0.33 | -18.01% | 1,409,541 |
Oct 14, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.84% | 147,317 |
Oct 11, 2024 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 0.74% | 148,531 |
Oct 10, 2024 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.77% | 169,133 |
Oct 9, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -7.04% | 325,346 |
Oct 8, 2024 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 2.55% | 164,417 |
Oct 7, 2024 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -5.63% | 358,038 |
Oct 4, 2024 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 2.71% | 365,153 |
Oct 3, 2024 | 0.43 | 0.44 | 0.38 | 0.43 | 0.43 | -1.79% | 447,531 |
Oct 2, 2024 | 0.45 | 0.51 | 0.43 | 0.44 | 0.44 | 1.25% | 1,779,022 |
Oct 1, 2024 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | 0.26% | 634,385 |
Sep 30, 2024 | 0.40 | 0.45 | 0.39 | 0.43 | 0.43 | 9.06% | 1,204,159 |
Sep 27, 2024 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 8.18% | 823,254 |
Sep 26, 2024 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 11.44% | 834,910 |
Sep 25, 2024 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 0.21% | 523,667 |
Sep 24, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.42% | 242,762 |
Sep 23, 2024 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 2.99% | 328,067 |
Sep 20, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.70% | 209,524 |
Sep 19, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.85% | 457,600 |
Sep 18, 2024 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 6.18% | 547,298 |
Sep 17, 2024 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.82% | 929,560 |
Sep 16, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.90% | 576,841 |
Sep 13, 2024 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | -0.98% | 1,444,621 |
Sep 12, 2024 | 0.37 | 0.38 | 0.32 | 0.35 | 0.35 | -5.25% | 21,776,807 |
Sep 11, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 0.03% | 245,450 |
Sep 10, 2024 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.31% | 186,133 |
Sep 9, 2024 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.78% | 121,878 |
Sep 6, 2024 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -9.39% | 495,778 |
Sep 5, 2024 | 0.39 | 0.41 | 0.36 | 0.41 | 0.41 | 7.30% | 353,749 |
Sep 4, 2024 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | 0.98% | 208,955 |
Sep 3, 2024 | 0.41 | 0.45 | 0.36 | 0.38 | 0.38 | -10.61% | 756,402 |
Aug 30, 2024 | 0.39 | 0.44 | 0.38 | 0.42 | 0.42 | 8.12% | 1,220,203 |
Aug 29, 2024 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 0.90% | 195,438 |
Aug 28, 2024 | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -11.13% | 746,441 |
Aug 27, 2024 | 0.37 | 0.45 | 0.34 | 0.44 | 0.44 | 21.24% | 2,682,146 |
Aug 26, 2024 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.03% | 383,588 |
Aug 23, 2024 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.30% | 242,267 |
Aug 22, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -3.90% | 387,490 |
Aug 21, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -1.03% | 341,806 |
Aug 20, 2024 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.43% | 252,372 |
Aug 19, 2024 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -5.20% | 631,113 |
Aug 16, 2024 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | 3.90% | 507,946 |
Aug 15, 2024 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 7.72% | 233,396 |
Aug 14, 2024 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | -9.52% | 561,906 |
Aug 13, 2024 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -2.83% | 1,051,187 |
Aug 12, 2024 | 0.44 | 0.46 | 0.40 | 0.41 | 0.41 | -5.47% | 681,182 |
Aug 9, 2024 | 0.41 | 0.46 | 0.40 | 0.43 | 0.43 | 9.69% | 1,405,762 |
Aug 8, 2024 | 0.34 | 0.43 | 0.34 | 0.39 | 0.39 | 12.35% | 1,665,100 |
Aug 7, 2024 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 8.93% | 515,144 |
Aug 6, 2024 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | - | 473,050 |
Aug 5, 2024 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | -0.53% | 439,507 |
Aug 2, 2024 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -7.79% | 1,014,872 |
Aug 1, 2024 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -6.38% | 622,131 |
Jul 31, 2024 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.98% | 785,480 |
Jul 30, 2024 | 0.38 | 0.39 | 0.35 | 0.38 | 0.38 | -5.83% | 727,557 |
Jul 29, 2024 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | -0.65% | 884,945 |
Jul 26, 2024 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -3.38% | 1,242,598 |
Jul 25, 2024 | 0.37 | 0.43 | 0.34 | 0.42 | 0.42 | 15.59% | 2,608,437 |
Jul 24, 2024 | 0.37 | 0.41 | 0.35 | 0.36 | 0.36 | -5.13% | 2,220,734 |
Jul 23, 2024 | 0.45 | 0.46 | 0.38 | 0.38 | 0.38 | -17.84% | 4,368,843 |
Jul 22, 2024 | 0.57 | 0.57 | 0.46 | 0.46 | 0.46 | -11.92% | 4,503,070 |
Jul 19, 2024 | 0.61 | 0.61 | 0.51 | 0.53 | 0.53 | -11.48% | 3,557,900 |
Jul 18, 2024 | 0.62 | 0.66 | 0.59 | 0.59 | 0.59 | -9.93% | 4,236,709 |
Jul 17, 2024 | 0.56 | 0.78 | 0.54 | 0.66 | 0.66 | 15.08% | 24,003,128 |
Jul 16, 2024 | 0.60 | 0.68 | 0.55 | 0.57 | 0.57 | 2.58% | 24,896,781 |
Jul 15, 2024 | 0.75 | 0.82 | 0.55 | 0.56 | 0.56 | -37.72% | 15,344,605 |
Jul 12, 2024 | 1.07 | 1.11 | 0.86 | 0.90 | 0.90 | -27.76% | 25,618,405 |
Jul 11, 2024 | 1.04 | 1.58 | 0.91 | 1.24 | 1.24 | 85.57% | 226,743,282 |
Jul 10, 2024 | 0.30 | 1.08 | 0.27 | 0.67 | 0.67 | 248.02% | 431,243,430 |
Jul 9, 2024 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.61% | 105,945 |
Jul 8, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.70% | 206,025 |
Jul 5, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.61% | 351,825 |
Jul 3, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.87% | 89,123 |
Jul 2, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.15% | 145,960 |
Jul 1, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.16% | 146,955 |
Jun 28, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.97% | 152,063 |
Jun 27, 2024 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 6.37% | 284,018 |
Jun 26, 2024 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 5.30% | 376,335 |
Jun 25, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.30% | 591,082 |
Jun 24, 2024 | 0.27 | 0.28 | 0.22 | 0.23 | 0.23 | -15.55% | 412,811 |
Jun 21, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.89% | 65,114 |
Jun 20, 2024 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 11.99% | 157,843 |
Jun 18, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 4.83% | 313,672 |
Jun 17, 2024 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.04% | 206,796 |
Jun 14, 2024 | 0.26 | 0.26 | 0.19 | 0.23 | 0.23 | -5.04% | 508,373 |
Jun 13, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.04% | 93,698 |
Jun 12, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.65% | 138,183 |
Jun 11, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.84% | 17,021 |
Jun 10, 2024 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 7.01% | 73,961 |
Jun 7, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.93% | 81,829 |
Jun 6, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -4.36% | 175,797 |
Jun 5, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.31% | 47,109 |
Jun 4, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.30% | 80,414 |